ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,291.34
      0.15%
      US Tech 100
      18,208.00
      0.46%
      Dow Jones
      38,711.29
      0.36%
      Brent Oil
      77.445
      0.43%
      Bitcoin
      71,014.36
      0.55%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GEMN
      5. Zebec Protocol (Gemini:ZBCUSD)

      6. Zebec Protocol (Gemini:ZBCUSD) Historical

      ZBCUSD Zebec Protocol

      0.02105
      -0.0001 (-0.47%)
      20:14:13 - Realtime Data

      ZBCUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 04 2024 0.02115 0.00 0.00% 0.02115 0.02115 0.02115 0.00
      Jun 03 2024 0.02115 0.00 0.00% 0.02115 0.02115 0.02115 0.00
      Jun 02 2024 0.02115 0.00 0.00% 0.02115 0.02115 0.02115 0.00
      Jun 01 2024 0.02115 0.00 0.00% 0.02115 0.02115 0.02115 0.00
      May 31 2024 0.02115 0.00064 3.12% 0.02115 0.02115 0.02115 1,478.00
      May 30 2024 0.02051 0.00 0.00% 0.02051 0.02051 0.02051 0.00
      May 29 2024 0.02051 -0.00062 -2.93% 0.02019 0.02051 0.01976 15,479.00
      May 28 2024 0.02113 0.00 0.00% 0.02113 0.02113 0.02113 0.00
      May 27 2024 0.02113 0.00 0.00% 0.02113 0.02113 0.02113 0.00
      May 26 2024 0.02113 0.00 0.00% 0.02113 0.02113 0.02113 0.00
      May 25 2024 0.02113 0.00 0.00% 0.02113 0.02113 0.02113 0.00
      May 24 2024 0.02113 0.00 0.00% 0.02113 0.02113 0.02113 0.00
      May 23 2024 0.02113 0.00 0.00% 0.02113 0.02113 0.02113 0.00
      May 22 2024 0.02113 0.00 0.00% 0.02113 0.02113 0.02113 0.00
      May 21 2024 0.02113 0.00032 1.54% 0.0205 0.02113 0.0205 38,396.00
      May 20 2024 0.02081 -0.00217 -9.44% 0.02074 0.02081 0.0196 129,104.00
      May 19 2024 0.02298 0.00298 14.90% 0.02202 0.02298 0.02202 5,950.00
      May 18 2024 0.020 0.00 0.00% 0.020 0.020 0.020 0.00
      May 17 2024 0.020 0.00 0.00% 0.020 0.020 0.020 0.00
      May 16 2024 0.020 -0.0021 -9.50% 0.020 0.020 0.020 478.00
      May 15 2024 0.0221 0.00 0.00% 0.0221 0.0221 0.0221 0.00
      May 14 2024 0.0221 0.00 0.00% 0.0221 0.0221 0.0221 0.00
      May 13 2024 0.0221 0.00 0.00% 0.0221 0.0221 0.0221 0.00
      May 12 2024 0.0221 0.00 0.00% 0.0221 0.0221 0.0221 0.00
      May 11 2024 0.0221 -0.00242 -9.87% 0.0221 0.0221 0.0221 138,226.00
      May 10 2024 0.02452 0.00061 2.55% 0.02399 0.02452 0.02399 5,987.00
      May 09 2024 0.02391 0.00 0.00% 0.02391 0.02391 0.02391 0.00
      May 08 2024 0.02391 0.00 0.00% 0.02391 0.02391 0.02391 0.00
      May 07 2024 0.02391 -0.00455 -15.99% 0.02503 0.02503 0.02391 10,572.00
      May 06 2024 0.02846 0.00 0.00% 0.02846 0.02846 0.02846 0.00
      May 05 2024 0.02846 0.00 0.00% 0.02846 0.02846 0.02846 0.00
      May 04 2024 0.02846 0.00 0.00% 0.02846 0.02846 0.02846 0.00
      May 03 2024 0.02846 0.00 0.00% 0.02846 0.02846 0.02846 0.00
      May 02 2024 0.02846 0.00 0.00% 0.02846 0.02846 0.02846 0.00
      May 01 2024 0.02846 0.00 0.00% 0.02846 0.02846 0.02846 0.00
      Apr 30 2024 0.02846 0.00 0.00% 0.02846 0.02846 0.02846 0.00
      Apr 29 2024 0.02846 0.00 0.00% 0.02846 0.02846 0.02846 0.00
      Apr 28 2024 0.02846 0.00 0.00% 0.02846 0.02846 0.02846 0.00
      Apr 27 2024 0.02846 0.00119 4.36% 0.02846 0.02846 0.02846 646.00
      Apr 26 2024 0.02727 0.00 0.00% 0.02727 0.02727 0.02727 0.00
      Apr 25 2024 0.02727 -0.0086 -23.98% 0.03026 0.03026 0.02549 88,657.00
      Apr 24 2024 0.03587 0.00602 20.17% 0.036 0.03791 0.03587 16,320.00
      Apr 23 2024 0.02985 0.00 0.00% 0.02985 0.02985 0.02985 0.00
      Apr 22 2024 0.02985 0.00 0.00% 0.02985 0.02985 0.02985 0.00
      Apr 21 2024 0.02985 0.00 0.00% 0.02985 0.02985 0.02985 0.00
      Apr 20 2024 0.02985 0.00 0.00% 0.02985 0.02985 0.02985 0.00
      Apr 19 2024 0.02985 0.00 0.00% 0.02985 0.02985 0.02985 0.00
      Apr 18 2024 0.02985 0.00 0.00% 0.02985 0.02985 0.02985 0.00
      Apr 17 2024 0.02985 0.00785 35.68% 0.02985 0.02985 0.02985 2,135.00
      Apr 16 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0.00
      Apr 15 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0.00
      Apr 14 2024 0.022 -0.01175 -34.81% 0.022 0.022 0.022 854.00
      Apr 13 2024 0.03375 0.00 0.00% 0.03375 0.03375 0.03375 0.00
      Apr 12 2024 0.03375 0.00 0.00% 0.03375 0.03375 0.03375 0.00
      Apr 11 2024 0.03375 0.00 0.00% 0.03375 0.03375 0.03375 0.00
      Apr 10 2024 0.03375 0.00 0.00% 0.03375 0.03375 0.03375 0.00
      Apr 09 2024 0.03375 0.00 0.00% 0.03375 0.03375 0.03375 0.00
      Apr 08 2024 0.03375 0.00146 4.52% 0.03226 0.03375 0.03208 29,890.00
      Apr 07 2024 0.03229 -0.00044 -1.34% 0.0341 0.03444 0.03229 259,609.00
      Apr 06 2024 0.03273 0.00 0.00% 0.03273 0.03273 0.03273 0.00
      Apr 05 2024 0.03273 -0.00482 -12.84% 0.03646 0.03646 0.03232 150,844.00
      Apr 04 2024 0.03755 0.00 0.00% 0.03755 0.03755 0.03755 0.00
      Apr 03 2024 0.03755 0.00179 5.01% 0.03782 0.03917 0.0367 55,352.00
      Apr 02 2024 0.03576 -0.0026 -6.78% 0.03342 0.03576 0.031 276,816.00
      Apr 01 2024 0.03836 -0.00106 -2.69% 0.03738 0.03836 0.03738 13,973.00
      Mar 31 2024 0.03942 0.00 0.00% 0.03942 0.03942 0.03942 0.00
      Mar 30 2024 0.03942 -0.00243 -5.81% 0.03865 0.03942 0.03865 30,677.00
      Mar 29 2024 0.04185 0.00604 16.87% 0.0357 0.04185 0.03428 254,355.00
      Mar 28 2024 0.03581 0.00 0.00% 0.03581 0.03581 0.03581 0.00
      Mar 27 2024 0.03581 -0.00479 -11.80% 0.03698 0.03698 0.03502 235,018.00
      Mar 26 2024 0.0406 0.00 0.00% 0.0406 0.0406 0.0406 0.00
      Mar 25 2024 0.0406 -0.00012 -0.29% 0.0406 0.04104 0.0406 3,145.00
      Mar 24 2024 0.04072 0.00 0.00% 0.04072 0.04072 0.04072 0.00
      Mar 23 2024 0.04072 -0.00003 -0.07% 0.04016 0.04123 0.04016 5,809.00
      Mar 22 2024 0.04075 0.00747 22.45% 0.0406 0.0411 0.03995 74,129.00
      Mar 21 2024 0.03328 0.00497 17.56% 0.03294 0.03328 0.0328 3,897.00
      Mar 20 2024 0.02831 -0.00373 -11.64% 0.02665 0.02831 0.0266 46,587.00
      Mar 19 2024 0.03204 0.00 0.00% 0.03204 0.03204 0.03204 0.00
      Mar 18 2024 0.03204 0.00 0.00% 0.03204 0.03204 0.03204 0.00
      Mar 17 2024 0.03204 0.00 0.00% 0.03204 0.03204 0.03204 0.00
      Mar 16 2024 0.03204 0.00752 30.67% 0.03186 0.03204 0.03186 746.00
      Mar 15 2024 0.02452 0.0054 28.24% 0.02405 0.02452 0.02365 31,115.00
      Mar 14 2024 0.01912 0.00 0.00% 0.01912 0.01912 0.01912 0.00
      Mar 13 2024 0.01912 0.00 0.00% 0.01912 0.01912 0.01912 0.00
      Mar 12 2024 0.01912 0.00 0.00% 0.01912 0.01912 0.01912 0.00
      Mar 11 2024 0.01912 0.00046 2.47% 0.01891 0.01912 0.01817 117,689.00
      Mar 10 2024 0.01866 0.00374 25.07% 0.01847 0.01952 0.01824 594,507.00
      Mar 09 2024 0.01492 0.00 0.00% 0.01492 0.01492 0.01492 0.00
      Mar 08 2024 0.01492 0.00063 4.41% 0.01495 0.01509 0.01485 28,294.00
      Mar 07 2024 0.01429 0.002 16.27% 0.01404 0.01437 0.01404 14,388.00

      Your Recent History

      GEMN
      ZBCUSD
      Zebec Protocol
      TG
      2UH
      Angi
      LSE
      QK10
      Morg.st.b.v 25
      USOTC
      KOTMY
      Koito Manufacturing (PK)
      ASX
      GMGBOU
      BIT
      P1Z968
      NLBNPIT1Z968 20240920 6.5
      USOTC
      MMMKF
      Avenira (PK)
      LSE
      34YQ
      Hta Grp 25a
      AMEX
      DRSK
      Aptus Defined Risk ETF
      Delayed Upgrade Clock